2520
32.3
TWD-0.50 (-1.52%)
2026.02.06收盤
冠德－現股當沖
冠德最新現股當沖狀況
整理冠德最新(2026/02/05) 當沖狀況。整體成交張數為319張，佔整體市場成交張數的11.19%。當日現股當沖之總損益為+6.11萬元、每張平均損益則為+191元。
開盤價
33
收盤價
32.3
當日範圍
32.15 - 33
成交張數
1,660
開盤價(昨)
32.3
收盤價(昨)
32.8
昨日範圍
32.3 - 33.1
成交張數(昨)
2,850
成交金額
5623.53萬
成交金額(昨)
9373.93萬
52週範圍
30.95 - 59.3
發行股數
6億
市值
197億
現股當沖－歷史逐日資訊
開盤價
33
收盤價
32.3
成交張數
1,660
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2026/02/05 | 32.8 | +0.6 | +1.86 | 2,850 | 9,372.35 | 319 | 11.19 | 1,042.93 | 11.13 | 1,049.04 | 11.19 | +6.11 | +191.38 | 1 | 0.04 |
| 2026/02/04 | 32.2 | +0.4 | +1.26 | 1,446 | 4,657.46 | 121 | 8.37 | 388.87 | 8.35 | 389.47 | 8.36 | +0.6 | +49.59 | 0 | 0 |
| 2026/02/03 | 31.8 | +0 | +0 | 1,648 | 5,238.34 | 350 | 21.24 | 1,110.73 | 21.2 | 1,114.59 | 21.28 | +3.85 | +110 | 0 | 0 |
| 2026/02/02 | 31.8 | +0.85 | +2.75 | 3,728 | 11,913.17 | 834 | 22.37 | 2,656.06 | 22.3 | 2,665.12 | 22.37 | +9.06 | +108.69 | 5 | 0.13 |
| 2026/01/30 | 30.95 | -0.1 | -0.32 | 1,332 | 4,116.25 | 147 | 11.04 | 452.93 | 11 | 455.35 | 11.06 | +2.42 | +164.97 | 1 | 0.08 |
| 2026/01/29 | 31.05 | +0 | +0 | 1,216 | 3,765.58 | 238 | 19.58 | 736.97 | 19.57 | 737.2 | 19.58 | +0.23 | +9.45 | 1 | 0.08 |
| 2026/01/28 | 31.05 | -0.45 | -1.43 | 2,546 | 7,930.75 | 205 | 8.05 | 638.73 | 8.05 | 639.9 | 8.07 | +1.18 | +57.32 | 0 | 0 |
| 2026/01/27 | 31.5 | -0.95 | -2.93 | 3,922 | 12,494.54 | 278 | 7.09 | 885.38 | 7.09 | 891.32 | 7.13 | +5.93 | +213.49 | 0 | 0 |
| 2026/01/26 | 32.45 | -0.4 | -1.22 | 1,612 | 5,258.2 | 394 | 24.44 | 1,283.56 | 24.41 | 1,286.58 | 24.47 | +3.02 | +76.52 | 0 | 0 |
| 2026/01/23 | 32.85 | -0.45 | -1.35 | 2,033 | 6,654.95 | 312 | 15.35 | 1,021.62 | 15.35 | 1,025.25 | 15.41 | +3.63 | +116.35 | 1 | 0.05 |
| 2026/01/22 | 33.3 | +0.4 | +1.22 | 1,027 | 3,403.38 | 171 | 16.65 | 565.93 | 16.63 | 567.82 | 16.68 | +1.89 | +110.23 | 0 | 0 |
| 2026/01/21 | 32.9 | -0.2 | -0.6 | 1,837 | 6,029.85 | 376 | 20.47 | 1,233.7 | 20.46 | 1,235.18 | 20.48 | +1.48 | +39.36 | 0 | 0 |
| 2026/01/20 | 33.1 | +0.4 | +1.22 | 2,008 | 6,654.54 | 234 | 11.65 | 770.3 | 11.58 | 773.48 | 11.62 | +3.17 | +135.68 | 0 | 0 |
| 2026/01/19 | 32.7 | +0.25 | +0.77 | 1,416 | 4,639.83 | 391 | 27.61 | 1,276.96 | 27.52 | 1,278.04 | 27.54 | +1.08 | +27.62 | 3 | 0.21 |
| 2026/01/16 | 32.45 | -0.55 | -1.67 | 2,258 | 7,338.6 | 342 | 15.15 | 1,115.82 | 15.2 | 1,114.59 | 15.19 | -1.23 | -35.96 | 0 | 0 |
| 2026/01/15 | 33 | -0.2 | -0.6 | 1,451 | 4,786.86 | 260 | 17.92 | 860.51 | 17.98 | 860.96 | 17.99 | +0.45 | +17.12 | 0 | 0 |
| 2026/01/14 | 33.2 | -0.4 | -1.19 | 1,327 | 4,432.95 | 261 | 19.66 | 872.17 | 19.67 | 871.35 | 19.66 | -0.83 | -31.8 | 0 | 0 |
| 2026/01/13 | 33.6 | -0.05 | -0.15 | 1,491 | 4,983.74 | 503 | 33.74 | 1,681.1 | 33.73 | 1,682.15 | 33.75 | +1.06 | +21.07 | 0 | 0 |
| 2026/01/12 | 33.65 | +0.9 | +2.75 | 2,452 | 8,175.4 | 288 | 11.75 | 950.67 | 11.63 | 959.18 | 11.73 | +8.51 | +295.49 | 4 | 0.16 |
| 2026/01/09 | 32.75 | +0.15 | +0.46 | 2,012 | 6,606.67 | 480 | 23.85 | 1,572.13 | 23.8 | 1,581.28 | 23.93 | +9.15 | +190.62 | 0 | 0 |
| 2026/01/08 | 32.6 | -0.05 | -0.15 | 2,168 | 7,066.45 | 431 | 19.88 | 1,401.65 | 19.84 | 1,406.72 | 19.91 | +5.08 | +117.75 | 0 | 0 |
| 2026/01/07 | 32.65 | +0.65 | +2.03 | 2,717 | 8,808.43 | 421 | 15.5 | 1,359.61 | 15.44 | 1,363.32 | 15.48 | +3.71 | +88.12 | 0 | 0 |
| 2026/01/06 | 32 | +0.1 | +0.31 | 2,046 | 6,541.51 | 229 | 11.19 | 732.07 | 11.19 | 732.66 | 11.2 | +0.59 | +25.76 | 0 | 0 |
| 2026/01/05 | 31.9 | -0.75 | -2.3 | 4,963 | 15,865.13 | 1,005 | 20.25 | 3,216.42 | 20.27 | 3,218.74 | 20.29 | +2.33 | +23.13 | 10 | 0.2 |
| 2026/01/02 | 32.65 | -1.1 | -3.26 | 4,573 | 15,101.73 | 947 | 20.71 | 3,121.61 | 20.67 | 3,134.87 | 20.76 | +13.26 | +140.02 | 5 | 0.11 |
| 2025/12/31 | 33.75 | -0.85 | -2.46 | 2,918 | 9,914.11 | 726 | 24.88 | 2,467.36 | 24.89 | 2,467.26 | 24.89 | -0.09 | -1.24 | 1 | 0.03 |
| 2025/12/30 | 34.6 | -0.2 | -0.57 | 2,366 | 8,145.2 | 794 | 33.57 | 2,733.28 | 33.56 | 2,739.05 | 33.63 | +5.78 | +72.73 | 5 | 0.21 |
| 2025/12/29 | 34.8 | -0.8 | -2.25 | 3,852 | 13,488.21 | 1,307 | 33.93 | 4,575.69 | 33.92 | 4,581.82 | 33.97 | +6.13 | +46.94 | 1 | 0.03 |
| 2025/12/26 | 35.6 | +0.1 | +0.28 | 11,315 | 39,692.31 | 3,565 | 31.51 | 12,550.85 | 31.62 | 12,613.97 | 31.78 | +63.11 | +177.03 | 14 | 0.12 |
| 2025/12/19 | 35.4 | +1.4 | +4.12 | 15,937 | 55,788.48 | 6,150 | 38.59 | 21,477.58 | 38.5 | 21,538.49 | 38.61 | +60.91 | +99.04 | 11 | 0.07 |
| 2025/12/18 | 34 | +0.95 | +2.87 | 11,140 | 37,500.61 | 4,033 | 36.2 | 13,539.06 | 36.1 | 13,600.36 | 36.27 | +61.3 | +152.01 | 2 | 0.02 |
| 2025/12/17 | 33.05 | -0.05 | -0.15 | 11,773 | 39,563.06 | 3,965 | 33.68 | 13,309.55 | 33.64 | 13,374.97 | 33.81 | +65.42 | +164.98 | 2 | 0.02 |
| 2025/12/16 | 33.1 | +0.4 | +1.22 | 9,624 | 31,316.24 | 2,950 | 30.65 | 9,549.34 | 30.49 | 9,612.09 | 30.69 | +62.75 | +212.71 | 2 | 0.02 |
| 2025/12/15 | 32.7 | +0.2 | +0.62 | 1,205 | 3,929.76 | 355 | 29.45 | 1,154.48 | 29.38 | 1,154.73 | 29.38 | +0.24 | +6.9 | 0 | 0 |
| 2025/11/26 | 33 | +1.05 | +3.29 | 1,666 | 5,510.84 | 242 | 14.36 | 788.28 | 14.3 | 789.5 | 14.33 | +1.23 | +50.62 | 0 | 0 |
| 2025/11/25 | 31.95 | -0.85 | -2.59 | 1,853 | 5,960.74 | 261 | 14.09 | 840.48 | 14.1 | 839.79 | 14.09 | -0.69 | -26.25 | 0 | 0 |
| 2025/11/24 | 32.8 | +0.65 | +2.02 | 1,007 | 3,274.99 | 226 | 22.44 | 731.24 | 22.33 | 737.75 | 22.53 | +6.52 | +288.5 | 0 | 0 |
| 2025/11/21 | 32.15 | -0.75 | -2.28 | 1,508 | 4,883.64 | 439 | 29.11 | 1,426.27 | 29.21 | 1,423.7 | 29.15 | -2.56 | -58.43 | 0 | 0 |
| 2025/11/20 | 32.9 | +0.55 | +1.7 | 2,132 | 6,907.43 | 833 | 39.08 | 2,691.19 | 38.96 | 2,698.72 | 39.07 | +7.53 | +90.34 | 1 | 0.05 |
| 2025/11/19 | 32.35 | -0.75 | -2.27 | 1,308 | 4,282.4 | 447 | 34.17 | 1,468.51 | 34.29 | 1,467.37 | 34.27 | -1.14 | -25.5 | 0 | 0 |
| 2025/11/18 | 33.1 | -0.4 | -1.19 | 1,915 | 6,344.46 | 530 | 27.67 | 1,756.91 | 27.69 | 1,756.89 | 27.69 | -0.03 | -0.47 | 0 | 0 |
| 2025/11/17 | 33.5 | +0.2 | +0.6 | 1,376 | 4,599.32 | 437 | 31.76 | 1,457.7 | 31.69 | 1,457.62 | 31.69 | -0.09 | -1.95 | 0 | 0 |
| 2025/11/14 | 33.3 | -0.05 | -0.15 | 1,753 | 5,856.04 | 465 | 26.52 | 1,548.61 | 26.44 | 1,550.09 | 26.47 | +1.48 | +31.72 | 0 | 0 |
| 2025/11/13 | 33.35 | +0.75 | +2.3 | 1,949 | 6,466.09 | 271 | 13.9 | 896.3 | 13.86 | 898.79 | 13.9 | +2.5 | +92.07 | 0 | 0 |
| 2025/11/12 | 32.6 | +0.1 | +0.31 | 1,514 | 4,931.48 | 247 | 16.32 | 802.29 | 16.27 | 806.58 | 16.36 | +4.28 | +173.28 | 0 | 0 |
| 2025/11/11 | 32.5 | +0.05 | +0.15 | 1,313 | 4,244.13 | 283 | 21.56 | 914.12 | 21.54 | 916.63 | 21.6 | +2.5 | +88.52 | 0 | 0 |
| 2025/11/10 | 32.45 | -0.4 | -1.22 | 974 | 3,168.31 | 188 | 19.3 | 612.78 | 19.34 | 612.58 | 19.33 | -0.2 | -10.64 | 0 | 0 |
| 2025/11/07 | 32.85 | +0.15 | +0.46 | 890 | 2,899.62 | 204 | 22.92 | 663.28 | 22.87 | 665.67 | 22.96 | +2.38 | +116.91 | 0 | 0 |
| 2025/11/06 | 32.7 | +0.15 | +0.46 | 1,153 | 3,751.01 | 359 | 31.14 | 1,167.85 | 31.13 | 1,169.64 | 31.18 | +1.79 | +50 | 0 | 0 |
| 2025/11/05 | 32.55 | -0.45 | -1.36 | 1,101 | 3,580.86 | 276 | 25.08 | 897.61 | 25.07 | 898.55 | 25.09 | +0.95 | +34.42 | 0 | 0 |
| 2025/11/04 | 33 | -0.35 | -1.05 | 1,238 | 4,085.09 | 183 | 14.78 | 605.14 | 14.81 | 604.84 | 14.81 | -0.3 | -16.39 | 1 | 0.08 |
| 2025/11/03 | 33.35 | +0.05 | +0.15 | 1,653 | 5,473.86 | 262 | 15.85 | 867.24 | 15.84 | 869.99 | 15.89 | +2.75 | +105.15 | 0 | 0 |
| 2025/10/31 | 33.3 | -0.5 | -1.48 | 1,274 | 4,256.54 | 356 | 27.95 | 1,189.7 | 27.95 | 1,190.06 | 27.96 | +0.35 | +9.97 | 0 | 0 |
| 2025/10/30 | 33.8 | +0.4 | +1.2 | 1,106 | 3,720.91 | 370 | 33.46 | 1,245.88 | 33.48 | 1,245.79 | 33.48 | -0.1 | -2.57 | 0 | 0 |
| 2025/10/29 | 33.4 | +0.2 | +0.6 | 1,308 | 4,357.62 | 208 | 15.9 | 691.83 | 15.88 | 693.88 | 15.92 | +2.05 | +98.56 | 0 | 0 |
| 2025/10/28 | 33.2 | -0.3 | -0.9 | 3,279 | 10,874.71 | 536 | 16.35 | 1,782.62 | 16.39 | 1,780.36 | 16.37 | -2.27 | -42.26 | 0 | 0 |
| 2025/10/27 | 33.5 | -0.1 | -0.3 | 2,430 | 8,136.95 | 671 | 27.61 | 2,241.76 | 27.55 | 2,248.78 | 27.64 | +7.03 | +104.77 | 0 | 0 |
| 2025/10/23 | 33.6 | -0.3 | -0.88 | 978 | 3,299.94 | 302 | 30.88 | 1,018.35 | 30.86 | 1,020.03 | 30.91 | +1.69 | +55.79 | 0 | 0 |
| 2025/10/22 | 33.9 | +0.4 | +1.19 | 2,118 | 7,130.16 | 610 | 28.8 | 2,048.81 | 28.73 | 2,055.19 | 28.82 | +6.38 | +104.59 | 0 | 0 |
| 2025/10/21 | 33.5 | +0.35 | +1.06 | 2,626 | 8,734.05 | 798 | 30.39 | 2,646.48 | 30.3 | 2,660.21 | 30.46 | +13.73 | +172.06 | 0 | 0 |
| 2025/10/20 | 33.15 | -0.15 | -0.45 | 2,382 | 7,889.49 | 589 | 24.72 | 1,949.32 | 24.71 | 1,952.26 | 24.75 | +2.94 | +50 | 0 | 0 |
| 2025/10/17 | 33.3 | -0.55 | -1.62 | 2,963 | 9,921.12 | 451 | 15.22 | 1,509.08 | 15.21 | 1,513.95 | 15.26 | +4.87 | +107.98 | 0 | 0 |
| 2025/10/16 | 33.85 | -0.95 | -2.73 | 3,402 | 11,529.99 | 737 | 21.67 | 2,497.68 | 21.66 | 2,502.39 | 21.7 | +4.71 | +63.84 | 0 | 0 |
| 2025/10/15 | 34.8 | +1.55 | +4.66 | 2,628 | 8,936.95 | 617 | 23.48 | 2,059.32 | 23.04 | 2,120.41 | 23.73 | +61.1 | +990.28 | 0 | 0 |
| 2025/10/14 | 33.25 | -0.2 | -0.6 | 3,513 | 11,789.27 | 841 | 23.94 | 2,819.82 | 23.92 | 2,825.47 | 23.97 | +5.66 | +67.24 | 0 | 0 |
| 2025/10/13 | 33.45 | -0.9 | -2.62 | 4,117 | 13,738.69 | 972 | 23.61 | 3,249.07 | 23.65 | 3,246.1 | 23.63 | -2.97 | -30.56 | 0 | 0 |
| 2025/10/09 | 34.35 | -0.25 | -0.72 | 3,474 | 11,892.34 | 626 | 18.02 | 2,145.78 | 18.04 | 2,146.32 | 18.05 | +0.55 | +8.71 | 0 | 0 |
| 2025/10/08 | 34.6 | +0 | +0 | 1,903 | 6,568.46 | 381 | 20.02 | 1,311.77 | 19.97 | 1,316.65 | 20.05 | +4.88 | +128.08 | 0 | 0 |
| 2025/10/07 | 34.6 | -0.25 | -0.72 | 3,524 | 12,168.6 | 853 | 24.2 | 2,938.57 | 24.15 | 2,949.8 | 24.24 | +11.22 | +131.59 | 0 | 0 |
| 2025/10/03 | 34.85 | -0.45 | -1.27 | 2,741 | 9,576.4 | 464 | 16.93 | 1,620.09 | 16.92 | 1,624.26 | 16.96 | +4.17 | +89.87 | 0 | 0 |
| 2025/10/02 | 35.3 | -0.65 | -1.81 | 3,200 | 11,355.14 | 928 | 29 | 3,290.83 | 28.98 | 3,300.95 | 29.07 | +10.12 | +109 | 0 | 0 |
| 2025/10/01 | 35.95 | -0.05 | -0.14 | 2,613 | 9,408.84 | 521 | 19.94 | 1,876.92 | 19.95 | 1,877.06 | 19.95 | +0.14 | +2.59 | 0 | 0 |
| 2025/09/30 | 36 | +0 | +0 | 2,745 | 9,818.81 | 517 | 18.83 | 1,848.17 | 18.82 | 1,856.12 | 18.9 | +7.94 | +153.58 | 0 | 0 |
| 2025/09/26 | 36 | -0.4 | -1.1 | 2,917 | 10,484.75 | 404 | 13.85 | 1,452.52 | 13.85 | 1,455.2 | 13.88 | +2.69 | +66.58 | 1 | 0.03 |
| 2025/09/25 | 36.4 | -0.3 | -0.82 | 3,804 | 13,866.8 | 670 | 17.62 | 2,452.51 | 17.69 | 2,442.81 | 17.62 | -9.7 | -144.7 | 0 | 0 |
| 2025/09/24 | 36.7 | +0.05 | +0.14 | 2,198 | 8,085.02 | 267 | 12.15 | 983.79 | 12.17 | 982.73 | 12.15 | -1.06 | -39.89 | 0 | 0 |
| 2025/09/23 | 36.65 | +0.05 | +0.14 | 2,826 | 10,366.9 | 745 | 26.36 | 2,728.38 | 26.32 | 2,734.25 | 26.37 | +5.87 | +78.79 | 0 | 0 |
| 2025/09/22 | 36.6 | -0.35 | -0.95 | 2,883 | 10,554.35 | 821 | 28.47 | 3,008.72 | 28.51 | 3,009.93 | 28.52 | +1.21 | +14.74 | 0 | 0 |
| 2025/09/19 | 36.95 | -1.25 | -3.27 | 6,149 | 22,837.32 | 1,376 | 22.38 | 5,113.7 | 22.39 | 5,123.73 | 22.44 | +10.03 | +72.86 | 1 | 0.02 |
| 2025/09/18 | 38.2 | -0.8 | -2.05 | 3,921 | 15,051.49 | 798 | 20.35 | 3,066.51 | 20.37 | 3,071.84 | 20.41 | +5.33 | +66.79 | 0 | 0 |
| 2025/09/17 | 39 | +0.1 | +0.26 | 3,186 | 12,484.6 | 881 | 27.65 | 3,449.93 | 27.63 | 3,456.09 | 27.68 | +6.16 | +69.92 | 1 | 0.03 |
| 2025/09/16 | 38.9 | -0.2 | -0.51 | 5,421 | 21,318.25 | 1,699 | 31.34 | 6,683.22 | 31.35 | 6,706.1 | 31.46 | +22.88 | +134.67 | 1 | 0.02 |
| 2025/09/15 | 39.1 | -0.55 | -1.39 | 2,493 | 9,765.86 | 717 | 28.76 | 2,811.36 | 28.79 | 2,817.22 | 28.85 | +5.87 | +81.8 | 2 | 0.08 |
| 2025/09/12 | 39.65 | +0.75 | +1.93 | 4,893 | 19,447.31 | 1,443 | 29.49 | 5,731.91 | 29.47 | 5,735.44 | 29.49 | +3.52 | +24.43 | 1 | 0.02 |
| 2025/09/11 | 38.9 | +1.3 | +3.46 | 3,994 | 15,384 | 1,128 | 28.24 | 4,315.9 | 28.05 | 4,354.54 | 28.31 | +38.63 | +342.51 | 1 | 0.03 |
| 2025/09/10 | 37.6 | +0.05 | +0.13 | 2,991 | 11,246.88 | 829 | 27.72 | 3,109.36 | 27.65 | 3,120.49 | 27.75 | +11.12 | +134.2 | 3 | 0.1 |
| 2025/09/09 | 37.55 | -0.7 | -1.83 | 4,860 | 18,324.41 | 568 | 11.69 | 2,144.24 | 11.7 | 2,150.99 | 11.74 | +6.76 | +119.01 | 0 | 0 |
| 2025/09/08 | 38.25 | -1.95 | -4.85 | 5,541 | 21,389.69 | 1,202 | 21.69 | 4,640.86 | 21.7 | 4,653.44 | 21.76 | +12.59 | +104.7 | 3 | 0.05 |
| 2025/09/05 | 40.2 | +0.55 | +1.39 | 19,909 | 79,425.03 | 9,831 | 49.38 | 39,163.26 | 49.31 | 39,294.53 | 49.47 | +131.27 | +133.53 | 10 | 0.05 |
| 2025/09/04 | 39.65 | +3.6 | +9.99 | 10,769 | 41,684.32 | 2,678 | 24.87 | 10,179.51 | 24.42 | 10,418.92 | 24.99 | +239.41 | +894.01 | 8 | 0.07 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
